Shanghai Aladdin Biochemical Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	14.050	14.660	13.930	14.350	14.255	12,153,938
2025-07-21	13.940	14.370	13.860	14.130	14.036	9,781,261
2025-07-18	13.920	14.070	13.660	13.940	13.848	7,943,137
2025-07-17	13.720	14.070	13.590	13.910	13.818	9,544,354
2025-07-16	13.710	13.720	13.440	13.620	13.530	6,609,583
2025-07-15	13.640	13.740	13.350	13.710	13.619	8,509,179
2025-07-14	13.430	13.670	13.250	13.640	13.550	9,242,677
2025-07-11	12.890	13.550	12.800	13.490	13.401	13,526,803
2025-07-10	12.770	12.950	12.700	12.820	12.735	4,260,136
2025-07-09	12.930	13.110	12.790	12.800	12.715	5,696,929
2025-07-08	12.850	13.120	12.720	12.930	12.844	7,614,370
2025-07-07	12.600	12.960	12.580	12.840	12.755	9,741,882
2025-07-04	12.680	12.730	12.380	12.430	12.348	5,881,704
2025-07-03	12.460	12.690	12.380	12.630	12.546	5,274,008
2025-07-02	12.880	12.900	12.440	12.520	12.437	6,977,904
2025-07-01	12.720	12.930	12.580	12.850	12.765	10,859,315
2025-06-30	11.800	12.940	11.760	12.720	12.636	17,666,585
2025-06-27	11.840	11.890	11.730	11.790	11.712	3,221,492
2025-06-26	11.950	11.950	11.710	11.750	11.672	4,900,363
2025-06-25	11.890	11.950	11.760	11.920	11.841	4,720,703
2025-06-24	11.600	11.860	11.550	11.840	11.762	6,474,697
2025-06-23	11.420	11.550	11.330	11.510	11.434	3,704,952
2025-06-20	11.430	11.560	11.390	11.450	11.374	2,953,295
2025-06-19	11.660	11.740	11.370	11.410	11.334	6,027,263
2025-06-18	11.780	11.800	11.560	11.640	11.563	4,492,100
2025-06-17	12.000	12.330	11.730	11.790	11.712	7,169,476
2025-06-16	11.980	12.170	11.920	12.010	11.931	4,244,942
2025-06-13	12.390	12.450	12.010	12.040	11.960	6,107,098
2025-06-12	12.190	12.670	12.120	12.390	12.308	7,649,123
2025-06-11	12.200	12.300	12.160	12.210	12.129	4,076,510
2025-06-10	12.390	12.530	12.070	12.230	12.149	6,941,318
2025-06-09	12.200	12.680	12.150	12.390	12.308	8,169,524
2025-06-06	12.540	12.580	12.150	12.180	12.099	7,493,942
2025-06-05	12.590	12.680	12.350	12.550	12.467	4,729,656
2025-06-04	15.140	15.610	15.080	15.200	12.484	7,897,330
2025-06-03	15.130	15.450	15.060	15.200	12.484	5,464,844
2025-05-30	15.150	15.660	15.040	15.090	12.393	6,033,686
2025-05-29	14.690	15.240	14.690	15.110	12.410	5,725,749
2025-05-28	14.900	15.080	14.710	14.750	12.114	4,140,961
2025-05-27	15.030	15.240	14.850	14.960	12.286	4,602,811
2025-05-26	15.220	15.360	14.980	15.160	12.451	4,127,156
2025-05-23	15.060	15.620	15.060	15.230	12.508	6,162,607
2025-05-22	15.460	15.600	15.250	15.280	12.549	4,000,083
2025-05-21	15.500	15.730	15.360	15.450	12.689	4,925,110
2025-05-20	15.450	15.740	15.370	15.590	12.804	5,547,622
2025-05-19	15.450	15.590	15.160	15.360	12.615	3,898,293
2025-05-16	15.380	15.720	15.320	15.440	12.681	4,291,844
2025-05-15	15.670	15.740	15.370	15.380	12.631	4,529,110
2025-05-14	15.590	15.780	15.560	15.670	12.869	4,087,902
2025-05-13	15.740	16.030	15.580	15.670	12.869	6,035,358
2025-05-12	16.550	16.590	15.540	15.650	12.853	14,541,943
2025-05-09	16.740	16.870	16.330	16.580	13.617	5,001,968
2025-05-08	16.920	17.090	16.600	16.880	13.863	3,978,024
2025-05-07	17.270	17.460	16.700	16.880	13.863	6,471,516
2025-05-06	16.850	17.290	16.660	17.120	14.060	6,534,907
2025-04-30	17.200	17.270	16.680	16.780	13.781	7,652,310
2025-04-29	17.010	17.390	16.850	17.100	14.044	8,382,652
2025-04-28	16.320	17.500	15.770	17.060	14.011	11,103,048
2025-04-25	16.970	17.150	16.100	16.190	13.297	12,419,875
2025-04-24	16.820	17.290	16.530	16.850	13.839	10,037,098

← NewerPage 6 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.0700 CNY
2026-01-19	0.0700 CNY
2025-06-05	0.1200 CNY
2025-02-26	0.1000 CNY
2024-05-21	0.4200 CNY
2023-07-07	0.3500 CNY
2022-05-26	0.5600 CNY
2021-05-31	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.